|
 ACERINOX - [Ticker: ACX.MC] |     | | Last Trade | 8.94 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | --0.05 (+0.99%) | Open | 9.12 | | High | 9.19 | Low | 8.93 | | Volume | 901,946 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 8.99 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ACX.MC quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-10 | 1,018,800 | 12.51 | 12.94 | 12.30 | 12.80 | 00:00:00 | | 2010-06-11 | 1,158,200 | 12.89 | 13.13 | 12.69 | 12.93 | 00:00:00 | | 2010-06-14 | 888,600 | 13.15 | 13.32 | 13.00 | 13.10 | 00:00:00 | | 2010-06-15 | 643,600 | 13.07 | 13.36 | 12.95 | 13.15 | 00:00:00 | | 2010-06-16 | 494,100 | 13.18 | 13.31 | 12.95 | 13.13 | 00:00:00 | | 2010-06-17 | 637,800 | 13.10 | 13.20 | 12.96 | 13.06 | 00:00:00 | | 2010-06-18 | 1,126,600 | 13.09 | 13.31 | 13.03 | 13.18 | 00:00:00 | | 2010-06-21 | 1,304,800 | 13.31 | 13.78 | 13.31 | 13.64 | 00:00:00 | | 2010-06-22 | 784,800 | 13.52 | 13.69 | 13.30 | 13.56 | 00:00:00 | | 2010-06-23 | 669,500 | 13.48 | 13.67 | 13.34 | 13.44 | 00:00:00 | | 2010-06-24 | 1,155,800 | 13.45 | 13.49 | 13.15 | 13.29 | 00:00:00 | | 2010-06-25 | 971,200 | 13.26 | 13.38 | 13.03 | 13.10 | 00:00:00 | | 2010-06-28 | 555,100 | 13.19 | 13.40 | 13.03 | 13.35 | 00:00:00 | | 2010-06-29 | 755,600 | 13.27 | 13.27 | 12.94 | 13.02 | 00:00:00 | | 2010-06-30 | 1,683,000 | 12.97 | 13.40 | 12.65 | 12.83 | 00:00:00 | | 2010-07-01 | 854,600 | 12.59 | 12.94 | 12.55 | 12.68 | 00:00:00 | | 2010-07-02 | 1,566,600 | 12.79 | 13.04 | 12.67 | 12.73 | 00:00:00 | | 2010-07-05 | 887,800 | 12.50 | 12.68 | 12.33 | 12.33 | 00:00:00 | | 2010-07-06 | 1,510,700 | 12.41 | 12.78 | 12.38 | 12.57 | 00:00:00 | | 2010-07-07 | 1,552,000 | 12.52 | 12.68 | 12.37 | 12.60 | 00:00:00 | | 2010-07-08 | 1,701,700 | 12.66 | 12.73 | 12.41 | 12.51 | 00:00:00 | | 2010-07-09 | 979,200 | 12.56 | 12.93 | 12.54 | 12.82 | 00:00:00 | | 2010-07-12 | 535,700 | 12.78 | 12.98 | 12.59 | 12.71 | 00:00:00 | | 2010-07-13 | 604,500 | 12.80 | 12.94 | 12.66 | 12.84 | 00:00:00 | | 2010-07-14 | 568,800 | 12.94 | 13.00 | 12.68 | 12.81 | 00:00:00 | | 2010-07-15 | 1,704,500 | 12.84 | 13.26 | 12.73 | 13.12 | 00:00:00 | | 2010-07-16 | 1,212,000 | 13.15 | 13.38 | 13.02 | 13.16 | 00:00:00 | | 2010-07-19 | 707,300 | 13.15 | 13.31 | 12.93 | 13.02 | 00:00:00 | | 2010-07-20 | 1,078,200 | 13.15 | 13.15 | 12.81 | 13.06 | 00:00:00 | | 2010-07-21 | 1,084,100 | 13.15 | 13.27 | 12.95 | 13.09 | 00:00:00 | | 2010-07-22 | 757,600 | 13.00 | 13.21 | 12.97 | 13.15 | 00:00:00 | | 2010-07-23 | 957,100 | 13.07 | 13.20 | 12.99 | 13.07 | 00:00:00 | | 2010-07-26 | 868,900 | 13.20 | 13.31 | 12.96 | 13.20 | 00:00:00 | | 2010-07-27 | 1,108,000 | 13.21 | 13.37 | 13.19 | 13.33 | 00:00:00 | | 2010-07-28 | 1,352,900 | 13.49 | 13.64 | 13.42 | 13.48 | 00:00:00 | | 2010-07-29 | 869,300 | 13.53 | 13.56 | 13.27 | 13.28 | 00:00:00 | | 2010-07-30 | 1,001,200 | 13.24 | 13.34 | 13.06 | 13.19 | 00:00:00 | | 2010-08-02 | 701,100 | 13.36 | 13.59 | 13.25 | 13.53 | 00:00:00 | | 2010-08-03 | 670,600 | 13.55 | 13.68 | 13.47 | 13.55 | 00:00:00 | | 2010-08-04 | 682,800 | 13.57 | 13.57 | 13.35 | 13.39 | 00:00:00 | | 2010-08-05 | 942,900 | 13.46 | 13.65 | 13.40 | 13.49 | 00:00:00 | | 2010-08-06 | 1,038,000 | 13.61 | 13.73 | 13.44 | 13.53 | 00:00:00 | | 2010-08-09 | 427,900 | 13.75 | 13.75 | 13.54 | 13.60 | 00:00:00 | | 2010-08-10 | 646,200 | 13.49 | 13.58 | 13.31 | 13.37 | 00:00:00 | | 2010-08-11 | 1,292,700 | 13.27 | 13.29 | 12.93 | 12.97 | 00:00:00 | | 2010-08-12 | 1,138,500 | 12.90 | 12.94 | 12.53 | 12.67 | 00:00:00 | | 2010-08-13 | 890,300 | 12.81 | 12.90 | 12.45 | 12.62 | 00:00:00 | | 2010-08-16 | 529,400 | 12.59 | 12.70 | 12.43 | 12.65 | 00:00:00 | | 2010-08-17 | 637,500 | 12.70 | 12.90 | 12.62 | 12.87 | 00:00:00 | | 2010-08-18 | 385,500 | 12.83 | 12.91 | 12.55 | 12.86 | 00:00:00 | | 2010-08-19 | 814,200 | 12.91 | 13.05 | 12.64 | 12.67 | 00:00:00 | | 2010-08-20 | 603,600 | 12.62 | 12.78 | 12.38 | 12.49 | 00:00:00 | | 2010-08-23 | 507,900 | 12.47 | 12.59 | 12.35 | 12.43 | 00:00:00 | | 2010-08-24 | 541,300 | 12.34 | 12.39 | 12.16 | 12.31 | 00:00:00 | | 2010-08-25 | 693,000 | 12.21 | 12.32 | 11.99 | 12.15 | 00:00:00 | | 2010-08-26 | 403,400 | 12.19 | 12.31 | 12.19 | 12.26 | 00:00:00 | | 2010-08-27 | 464,100 | 12.19 | 12.39 | 12.11 | 12.37 | 00:00:00 | | 2010-08-30 | 177,300 | 12.44 | 12.46 | 12.24 | 12.28 | 00:00:00 | | 2010-08-31 | 591,900 | 12.10 | 12.52 | 12.06 | 12.44 | 00:00:00 | | 2010-09-01 | 676,900 | 12.51 | 12.78 | 12.42 | 12.74 | 00:00:00 | | 2010-09-02 | 709,400 | 12.69 | 12.86 | 12.65 | 12.81 | 00:00:00 | | 2010-09-03 | 525,800 | 12.81 | 13.05 | 12.75 | 12.88 | 00:00:00 | | 2010-09-06 | 339,100 | 13.01 | 13.06 | 12.75 | 12.98 | 00:00:00 | | 2010-09-07 | 522,300 | 12.97 | 12.98 | 12.74 | 12.84 | 00:00:00 | | 2010-09-08 | 627,500 | 12.75 | 12.94 | 12.72 | 12.88 | 00:00:00 | | 2010-09-09 | 1,202,100 | 12.93 | 13.24 | 12.85 | 13.18 | 00:00:00 | | 2010-09-10 | 860,600 | 13.18 | 13.33 | 13.07 | 13.22 | 00:00:00 | | 2010-09-13 | 429,800 | 13.30 | 13.43 | 13.24 | 13.28 | 00:00:00 | | 2010-09-14 | 555,200 | 13.30 | 13.40 | 13.16 | 13.28 | 00:00:00 | | 2010-09-15 | 884,200 | 13.27 | 13.43 | 13.19 | 13.39 | 00:00:00 | | 2010-09-16 | 594,900 | 13.40 | 13.45 | 13.24 | 13.38 | 00:00:00 | | 2010-09-17 | 1,300,600 | 13.45 | 13.50 | 13.08 | 13.18 | 00:00:00 | | 2010-09-20 | 692,500 | 13.23 | 13.36 | 13.05 | 13.27 | 00:00:00 | | 2010-09-21 | 717,400 | 13.30 | 13.51 | 13.22 | 13.32 | 00:00:00 | | 2010-09-22 | 636,700 | 13.43 | 13.43 | 13.12 | 13.19 | 00:00:00 | | 2010-09-23 | 1,089,100 | 13.34 | 13.34 | 12.90 | 13.06 | 00:00:00 | | 2010-09-24 | 849,400 | 13.08 | 13.27 | 12.94 | 13.14 | 00:00:00 | | 2010-09-27 | 863,100 | 13.10 | 13.30 | 13.10 | 13.18 | 00:00:00 | | 2010-09-28 | 1,025,500 | 13.16 | 13.27 | 12.95 | 13.20 | 00:00:00 | | 2010-09-29 | 586,300 | 13.19 | 13.26 | 12.96 | 13.06 | 00:00:00 | | 2010-09-30 | 687,200 | 12.99 | 13.24 | 12.96 | 13.06 | 00:00:00 | | 2010-10-01 | 941,300 | 13.06 | 13.19 | 12.81 | 12.89 | 00:00:00 | | 2010-10-04 | 658,000 | 12.94 | 12.96 | 12.61 | 12.76 | 00:00:00 | | 2010-10-05 | 1,301,500 | 12.72 | 13.07 | 12.56 | 12.99 | 00:00:00 | | 2010-10-06 | 904,100 | 13.02 | 13.20 | 12.88 | 12.95 | 00:00:00 | | 2010-10-07 | 1,258,200 | 12.93 | 13.07 | 12.72 | 12.85 | 00:00:00 | | 2010-10-08 | 853,100 | 12.87 | 12.98 | 12.75 | 12.90 | 00:00:00 | | 2010-10-11 | 1,086,600 | 12.95 | 13.00 | 12.77 | 12.81 | 00:00:00 | | 2010-10-12 | 656,200 | 12.78 | 12.78 | 12.52 | 12.69 | 00:00:00 | | 2010-10-13 | 780,400 | 12.73 | 12.95 | 12.73 | 12.86 | 00:00:00 | | 2010-10-14 | 837,000 | 12.93 | 12.99 | 12.74 | 12.82 | 00:00:00 | | 2010-10-15 | 636,400 | 12.85 | 12.94 | 12.76 | 12.88 | 00:00:00 | | 2010-10-18 | 537,100 | 12.95 | 12.95 | 12.74 | 12.92 | 00:00:00 | | 2010-10-19 | 775,400 | 12.97 | 12.99 | 12.70 | 12.78 | 00:00:00 | | 2010-10-20 | 770,500 | 12.70 | 12.80 | 12.59 | 12.79 | 00:00:00 | | 2010-10-21 | 1,929,200 | 12.67 | 12.73 | 12.53 | 12.55 | 00:00:00 | | 2010-10-22 | 1,119,300 | 12.56 | 12.57 | 12.30 | 12.35 | 00:00:00 | | 2010-10-25 | 1,543,000 | 12.44 | 12.44 | 12.26 | 12.32 | 00:00:00 | | 2010-10-26 | 2,172,100 | 12.26 | 12.34 | 12.02 | 12.11 | 00:00:00 | | 2010-10-27 | 1,182,800 | 12.10 | 12.31 | 12.02 | 12.15 | 00:00:00 | | 2010-10-28 | 3,070,900 | 12.08 | 12.15 | 11.84 | 11.85 | 00:00:00 | | 2010-10-29 | 2,456,300 | 11.88 | 11.94 | 11.73 | 11.78 | 00:00:00 | | 2010-11-01 | 915,500 | 11.84 | 11.95 | 11.73 | 11.82 | 00:00:00 | | 2010-11-02 | 1,094,400 | 11.78 | 11.95 | 11.74 | 11.90 | 00:00:00 | | 2010-11-03 | 1,357,500 | 11.95 | 12.15 | 11.81 | 11.89 | 00:00:00 | | 2010-11-04 | 1,133,300 | 12.05 | 12.15 | 11.98 | 12.02 | 00:00:00 | | 2010-11-05 | 1,715,400 | 12.00 | 12.11 | 11.92 | 12.00 | 00:00:00 | | 2010-11-08 | 1,053,300 | 11.93 | 12.00 | 11.78 | 11.88 | 00:00:00 | | 2010-11-09 | 722,500 | 11.82 | 12.15 | 11.78 | 12.08 | 00:00:00 | | 2010-11-10 | 1,113,500 | 12.06 | 12.06 | 11.75 | 11.88 | 00:00:00 | | 2010-11-11 | 932,200 | 11.85 | 11.93 | 11.65 | 11.73 | 00:00:00 | | 2010-11-12 | 1,364,600 | 11.52 | 11.84 | 11.20 | 11.73 | 00:00:00 | | 2010-11-15 | 509,000 | 11.70 | 11.84 | 11.60 | 11.76 | 00:00:00 | | 2010-11-16 | 1,295,200 | 11.72 | 11.73 | 11.45 | 11.46 | 00:00:00 | | 2010-11-17 | 886,500 | 11.46 | 11.68 | 11.44 | 11.53 | 00:00:00 | | 2010-11-18 | 556,100 | 11.57 | 11.68 | 11.49 | 11.59 | 00:00:00 | | 2010-11-19 | 1,137,000 | 11.56 | 11.62 | 11.44 | 11.60 | 00:00:00 | | 2010-11-22 | 923,000 | 11.65 | 11.75 | 11.30 | 11.40 | 00:00:00 | | 2010-11-23 | 1,179,700 | 11.37 | 11.37 | 11.10 | 11.16 | 00:00:00 | | 2010-11-24 | 1,011,100 | 11.15 | 11.34 | 10.95 | 11.26 | 00:00:00 | | 2010-11-25 | 730,000 | 11.29 | 11.39 | 11.18 | 11.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
